Indicators

Tyson Foods (NY: TSN )

55.66 -0.20 (-0.35%)

Streaming Delayed Price Updated: 2:18 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.74	13.92	13.73	13.74	8,365,595	-0.16(-1.13%)
May 27, 2010	13.27	13.91	13.22	13.90	8,234,562	+0.85(+6.53%)
May 26, 2010	13.37	13.43	12.99	13.05	269	-0.23(-1.76%)
May 25, 2010	12.92	13.34	12.87	13.28	9,125	+0.04(+0.29%)
May 24, 2010	13.30	13.41	13.16	13.24	8,305,283	-0.08(-0.59%)
May 21, 2010	13.03	13.41	12.92	13.32	6,545,082	+0.09(+0.65%)
May 20, 2010	13.35	13.45	13.21	13.24	11,159,696	-0.65(-4.66%)
May 19, 2010	13.84	14.05	13.63	13.88	12,937,775	-0.01(-0.06%)
May 18, 2010	13.93	14.06	13.76	13.89	2,224,174	+0.13(+0.96%)
May 17, 2010	13.85	13.97	13.55	13.76	6,920,175	-0.05(-0.34%)
May 14, 2010	13.80	14.23	13.61	13.80	9,303,982	-0.34(-2.37%)
May 13, 2010	14.15	14.37	14.02	14.14	8,497,378	+0.00(+0.00%)
May 12, 2010	14.11	14.36	14.06	14.14	10,041,589	+0.09(+0.61%)
May 11, 2010	13.88	14.14	13.87	14.05	3,915	-0.17(-1.21%)
May 10, 2010	14.20	14.31	14.08	14.23	12,328,033	-0.30(-2.04%)
May 07, 2010	14.58	14.79	14.20	14.52	11,767,810	+0.53(+3.79%)
May 06, 2010	15.16	15.19	13.16	13.99	10,629,924	-1.06(-7.07%)
May 05, 2010	15.27	15.43	15.03	15.06	7,629,702	-0.17(-1.10%)
May 04, 2010	15.29	15.44	15.11	15.22	4,284,453	-0.30(-1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.